Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
CNOOC (00883) Stock Price History
CNOOC closed at HK$22.72 on Nov 11, 2026, −4.9% over 1 month, +1.5% over 1 year.
Price5-day MA25-day MAHang Seng IndexDisclosures
1-Month HighHK$24.72Oct 14
1-Month LowHK$22.72Nov 11
1-Week Change−4.5%vs Nov 4
1-Month Change−4.9%vs Oct 9
If you had invested HK$10,000 1 month ago, it would be worth HK$9,412 today (−5.9%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +0.2%, while this stock moved −5.9%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 11 (Wed)
HK$22.72
−0.04
−0.18%
Nov 10 (Tue)
HK$22.76
−0.60
−2.57%
Nov 9 (Mon)
HK$23.36
−0.12
−0.51%
Nov 6 (Fri)
HK$23.48
+0.20
+0.86%
Nov 5 (Thu)
HK$23.28
−0.50
−2.10%
Nov 4 (Wed)
HK$23.78
−0.26
−1.08%
Nov 3 (Tue)
HK$24.04
−0.48
−1.96%
Nov 2 (Mon)
HK$24.52
−0.18
−0.73%
Oct 30 (Fri)
HK$24.70
+0.70
+2.92%
Oct 29 (Thu)
HK$24.00
−0.02
−0.08%
Price5-day MA25-day MAHang Seng IndexDisclosures
3-Month HighHK$25.86Sep 8
3-Month LowHK$22.72Nov 11
1-Month Change−4.9%vs Oct 9
3-Month Change−6.3%vs Aug 11
If you had invested HK$10,000 3 months ago, it would be worth HK$9,373 today (−6.3%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −5.2%, while this stock moved −6.3%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 11 (Wed)
HK$22.72
−0.04
−0.18%
Nov 10 (Tue)
HK$22.76
−0.60
−2.57%
Nov 9 (Mon)
HK$23.36
−0.12
−0.51%
Nov 6 (Fri)
HK$23.48
+0.20
+0.86%
Nov 5 (Thu)
HK$23.28
−0.50
−2.10%
Nov 4 (Wed)
HK$23.78
−0.26
−1.08%
Nov 3 (Tue)
HK$24.04
−0.48
−1.96%
Nov 2 (Mon)
HK$24.52
−0.18
−0.73%
Oct 30 (Fri)
HK$24.70
+0.70
+2.92%
Oct 29 (Thu)
HK$24.00
−0.02
−0.08%
Price25-day MA75-day MAHang Seng IndexDisclosures
6-Month HighHK$27.80May 20
6-Month LowHK$20.32Jun 30
3-Month Change−6.3%vs Aug 11
6-Month Change−14.6%vs May 11
If you had invested HK$10,000 6 months ago, it would be worth HK$8,541 today (−14.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −7.9%, while this stock moved −14.6%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$22.72
−8.0%
Oct 2026
HK$24.70
+3.1%
Sep 2026
HK$23.96
−5.3%
Aug 2026
HK$25.30
+6.2%
Jul 2026
HK$23.82
+17.2%
Jun 2026
HK$20.32
−23.0%
May 2026
HK$26.40
−10.1%
Price25-day MA75-day MAHang Seng IndexDisclosures
52-Week HighHK$30.50Mar 23
52-Week LowHK$20.16Dec 17
Year to Date+6.8%vs Dec 31
From 52-Week High−25.5%Mar 23
If you had invested HK$10,000 1 year ago, it would be worth HK$10,152 today (+1.5%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −8.9%, while this stock moved +1.5%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$22.72
−8.0%
Oct 2026
HK$24.70
+3.1%
Sep 2026
HK$23.96
−5.3%
Aug 2026
HK$25.30
+6.2%
Jul 2026
HK$23.82
+17.2%
Jun 2026
HK$20.32
−23.0%
May 2026
HK$26.40
−10.1%
Apr 2026
HK$29.38
+4.9%
Mar 2026
HK$28.00
+10.6%
Feb 2026
HK$25.32
+3.9%
Jan 2026
HK$24.38
+14.6%
Dec 2025
HK$21.28
+0.5%
Nov 2025
HK$21.18
+7.1%
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$30.38Mar 20, 2026
3-Year LowHK$12.26Dec 11, 2023
Annualized Return+21.4%
Max Drawdown−31.3%
If you had invested HK$10,000 3 years ago, it would be worth HK$17,862 today (+78.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +39.3%, while this stock moved +78.6%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$22.72
+6.8%
2025
HK$21.28
―
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$30.38Mar 20, 2026
5-Year LowHK$7.71Nov 29, 2021
Annualized Return+23.0%
Max Drawdown−31.3%
If you had invested HK$10,000 5 years ago, it would be worth HK$28,049 today (+180.5%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −2.9%, while this stock moved +180.5%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$22.72
+6.8%
2025
HK$21.28
―
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$29.38Apr 2026
All-Time LowHK$2.80Apr 2004
Total Change+711.4%vs Apr 2004
Annualized Return+9.7%
If you had invested HK$10,000 in Apr 2004, it would be worth HK$81,143 today (+711.4%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +99.3%, while this stock moved +711.4%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$22.72
+6.8%
2025
HK$21.28
+11.4%
2024
HK$19.10
+46.9%
2023
HK$13.00
+30.3%
2022
HK$9.98
+24.3%
2021
HK$8.03
+11.2%
2020
HK$7.22
−44.3%
2019
HK$12.96
+7.1%
2018
HK$12.10
+7.8%
2017
HK$11.22
+15.7%
2016
HK$9.70
+20.2%
2015
HK$8.07
−22.7%
2014
HK$10.44
−27.6%
2013
HK$14.42
−14.1%
2012
HK$16.78
+23.6%
2011
HK$13.58
−26.4%
2010
HK$18.44
+50.7%
2009
HK$12.24
+69.1%
2008
HK$7.24
−45.5%
2007
HK$13.28
+79.9%
2006
HK$7.38
+43.3%
2005
HK$5.15
+23.4%
2004
HK$4.18
―
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2004). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.10Disclosure2026/10/30 19:10
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（事業の状況）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（事業の状況）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（取締役会・監事会決議）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（取締役会・監事会決議）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section